GDH Supertime Group Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.770	11.080	10.430	10.920	10.267	12,430,609
2024-01-23	10.320	11.160	10.150	10.700	10.060	14,250,773
2024-01-22	10.810	11.110	10.300	10.320	9.703	15,920,310
2024-01-19	11.880	11.900	11.120	11.140	10.473	22,185,952
2024-01-18	12.250	12.260	11.560	12.060	11.338	31,836,671
2024-01-17	11.750	12.940	11.550	12.560	11.809	41,138,595
2024-01-16	11.650	11.780	11.430	11.760	11.056	4,037,347
2024-01-15	11.730	11.730	11.730	11.730	11.028	0
2024-01-12	11.620	11.870	11.580	11.730	11.028	4,379,400
2024-01-11	11.440	11.680	11.400	11.630	10.934	3,475,600
2024-01-10	11.450	11.630	11.220	11.530	10.840	4,823,800
2024-01-09	11.500	11.630	11.380	11.430	10.746	3,612,700
2024-01-08	11.780	11.780	11.500	11.500	10.812	3,152,700
2024-01-05	11.970	11.970	11.680	11.700	11.000	4,613,700
2024-01-04	11.970	11.970	11.800	11.860	11.150	3,034,517
2024-01-03	11.910	12.030	11.880	11.970	11.254	3,768,294
2024-01-02	12.130	12.130	11.880	11.920	11.207	4,526,500
2023-12-29	12.060	12.230	11.960	12.060	11.338	7,836,617
2023-12-28	11.700	12.110	11.620	12.030	11.310	7,438,000
2023-12-27	11.480	11.670	11.430	11.650	10.953	2,716,794
2023-12-26	11.640	11.640	11.400	11.500	10.812	2,445,149
2023-12-25	11.620	11.650	11.490	11.560	10.868	2,736,800
2023-12-22	11.800	11.880	11.640	11.660	10.962	4,547,805
2023-12-21	11.530	11.870	11.490	11.850	11.141	5,215,500
2023-12-20	11.780	11.780	11.570	11.580	10.887	3,090,894
2023-12-19	11.740	11.850	11.690	11.750	11.047	2,707,640
2023-12-18	11.840	11.880	11.700	11.740	11.038	2,906,426
2023-12-15	12.010	12.060	11.840	11.870	11.160	3,821,996
2023-12-14	11.990	12.130	11.940	11.970	11.254	3,261,210
2023-12-13	12.140	12.200	11.940	11.950	11.235	4,280,110
2023-12-12	12.210	12.240	12.120	12.180	11.451	3,451,817
2023-12-11	12.150	12.240	12.000	12.220	11.489	4,465,709
2023-12-08	12.470	12.520	12.230	12.250	11.517	5,004,176
2023-12-07	12.580	12.600	12.360	12.470	11.724	4,523,900
2023-12-06	12.300	12.720	12.120	12.620	11.865	7,188,100
2023-12-05	12.450	13.100	12.410	12.470	11.724	11,514,412
2023-12-04	12.570	12.600	12.440	12.470	11.724	3,106,524
2023-12-01	12.670	12.720	12.490	12.590	11.837	4,212,700
2023-11-30	12.800	12.850	12.600	12.700	11.940	3,830,500
2023-11-29	12.940	12.980	12.800	12.800	12.034	3,017,300
2023-11-28	12.950	13.040	12.900	13.000	12.222	3,135,500
2023-11-27	13.000	13.070	12.920	13.000	12.222	2,443,898
2023-11-24	13.090	13.110	12.990	13.030	12.250	3,026,900
2023-11-23	13.000	13.100	12.910	13.100	12.316	3,884,100
2023-11-22	13.130	13.160	12.970	13.060	12.279	4,328,128
2023-11-21	13.180	13.300	13.100	13.150	12.363	7,128,116
2023-11-20	13.000	13.190	12.980	13.150	12.363	9,166,273
2023-11-17	12.900	13.070	12.740	13.030	12.250	9,931,728
2023-11-16	14.070	14.130	12.870	13.040	12.260	22,872,508
2023-11-15	14.080	14.140	14.030	14.060	13.219	2,630,100
2023-11-14	14.040	14.090	13.960	14.050	13.209	2,286,680
2023-11-13	13.840	14.030	13.750	14.020	13.181	3,082,912
2023-11-10	13.850	13.880	13.670	13.800	12.974	1,882,600
2023-11-09	13.910	13.950	13.800	13.840	13.012	1,814,424
2023-11-08	13.980	14.030	13.810	13.870	13.040	2,228,749
2023-11-07	14.100	14.100	13.840	13.970	13.134	2,198,900
2023-11-06	13.960	14.080	13.950	14.050	13.209	2,271,940
2023-11-03	13.800	14.080	13.770	13.940	13.106	2,483,870
2023-11-02	13.820	13.960	13.730	13.730	12.909	2,439,322
2023-11-01	14.110	14.470	13.900	13.930	13.097	3,797,900

← NewerPage 12 of 16 · 952 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2400 CNY
2025-06-19	0.3000 CNY
2024-06-19	0.1050 CNY
2023-06-21	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.